Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.950 | 9.950 | 9.620 | 9.620 | 44,269 | -0.22(-2.24%) |
Mar 29, 2012 | 9.870 | 9.970 | 9.730 | 9.840 | 31,456 | -0.09(-0.91%) |
Mar 28, 2012 | 9.530 | 10.05 | 9.530 | 9.930 | 124,981 | +0.07(+0.71%) |
Mar 27, 2012 | 9.960 | 10.10 | 9.850 | 9.860 | 30,294 | -0.09(-0.90%) |
Mar 26, 2012 | 9.510 | 10.04 | 9.300 | 9.950 | 78,047 | +0.57(+6.08%) |
Mar 23, 2012 | 9.120 | 9.460 | 9.060 | 9.380 | 35,290 | +0.27(+2.96%) |
Mar 22, 2012 | 8.980 | 9.190 | 8.980 | 9.110 | 16,542 | +0.00(+0.00%) |
Mar 21, 2012 | 8.590 | 9.150 | 8.590 | 9.110 | 39,478 | +0.07(+0.77%) |
Mar 20, 2012 | 9.060 | 9.100 | 9.010 | 9.040 | 36,368 | -0.08(-0.88%) |
Mar 19, 2012 | 9.060 | 9.180 | 8.870 | 9.120 | 49,370 | +0.02(+0.22%) |
Mar 16, 2012 | 9.170 | 9.170 | 9.040 | 9.100 | 64,632 | -0.08(-0.87%) |
Mar 15, 2012 | 9.140 | 9.190 | 9.050 | 9.180 | 56,397 | +0.10(+1.10%) |
Mar 14, 2012 | 9.190 | 9.200 | 9.020 | 9.080 | 32,515 | -0.10(-1.09%) |
Mar 13, 2012 | 9.160 | 9.280 | 9.060 | 9.180 | 81,093 | +0.12(+1.32%) |
Mar 12, 2012 | 8.900 | 9.190 | 8.750 | 9.060 | 90,470 | +0.19(+2.14%) |
Mar 09, 2012 | 8.970 | 9.070 | 8.800 | 8.870 | 95,347 | -0.12(-1.33%) |
Mar 08, 2012 | 9.150 | 9.150 | 8.700 | 8.990 | 120,355 | -0.09(-0.99%) |
Mar 07, 2012 | 8.230 | 9.110 | 8.180 | 9.080 | 180,705 | +0.93(+11.41%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.080 | 8.150 | 84,303 | -0.31(-3.66%) |
Mar 05, 2012 | 8.360 | 8.500 | 8.220 | 8.460 | 75,294 | +0.11(+1.32%) |
Mar 02, 2012 | 8.570 | 8.880 | 8.320 | 8.350 | 116,673 | -0.20(-2.34%) |
Mar 01, 2012 | 8.330 | 8.609 | 8.300 | 8.550 | 56,213 | +0.30(+3.64%) |
Feb 29, 2012 | 8.350 | 8.420 | 8.160 | 8.250 | 69,959 | -0.07(-0.84%) |
Feb 28, 2012 | 8.360 | 8.360 | 8.200 | 8.320 | 26,220 | -0.09(-1.07%) |
Feb 27, 2012 | 8.370 | 8.520 | 8.260 | 8.410 | 26,787 | +0.01(+0.12%) |
Feb 24, 2012 | 8.460 | 8.560 | 8.350 | 8.400 | 38,914 | -0.04(-0.47%) |
Feb 23, 2012 | 8.150 | 8.500 | 8.100 | 8.440 | 54,250 | +0.30(+3.69%) |
Feb 22, 2012 | 8.060 | 8.190 | 8.050 | 8.140 | 72,420 | +0.09(+1.12%) |
Feb 21, 2012 | 8.080 | 8.300 | 8.050 | 8.050 | 47,447 | +0.02(+0.25%) |
Feb 17, 2012 | 8.000 | 8.200 | 7.970 | 8.030 | 47,412 | +0.02(+0.25%) |
Feb 16, 2012 | 7.770 | 8.040 | 7.650 | 8.010 | 70,573 | +0.21(+2.69%) |
Feb 15, 2012 | 7.720 | 7.990 | 7.580 | 7.800 | 134,710 | +0.08(+1.04%) |
Feb 14, 2012 | 7.700 | 7.815 | 7.480 | 7.720 | 185,283 | -0.01(-0.13%) |
Feb 13, 2012 | 6.980 | 7.750 | 6.980 | 7.730 | 255,842 | +0.84(+12.19%) |
Feb 10, 2012 | 6.940 | 7.150 | 6.791 | 6.890 | 77,395 | -0.13(-1.85%) |
Feb 09, 2012 | 7.110 | 7.180 | 6.910 | 7.020 | 105,536 | -0.11(-1.54%) |
Feb 08, 2012 | 7.050 | 7.320 | 7.050 | 7.130 | 45,342 | +0.10(+1.42%) |
Feb 07, 2012 | 6.810 | 7.050 | 6.790 | 7.030 | 107,401 | +0.22(+3.23%) |
Feb 06, 2012 | 6.740 | 7.030 | 6.740 | 6.810 | 154,764 | +0.06(+0.89%) |
Feb 03, 2012 | 6.710 | 6.890 | 6.659 | 6.750 | 193,801 | +0.12(+1.81%) |
Feb 02, 2012 | 6.670 | 6.800 | 6.580 | 6.630 | 184,224 | -0.06(-0.90%) |
Feb 01, 2012 | 6.490 | 6.810 | 6.490 | 6.690 | 74,884 | +0.27(+4.21%) |
Jan 31, 2012 | 6.650 | 6.660 | 6.340 | 6.420 | 70,575 | -0.19(-2.87%) |
Jan 30, 2012 | 6.760 | 6.760 | 6.430 | 6.610 | 49,013 | -0.22(-3.22%) |
Jan 27, 2012 | 6.990 | 7.000 | 6.800 | 6.830 | 78,718 | -0.17(-2.43%) |
Jan 26, 2012 | 7.170 | 7.170 | 6.950 | 7.000 | 127,678 | -0.13(-1.82%) |
Jan 25, 2012 | 7.130 | 7.180 | 7.100 | 7.130 | 50,402 | -0.01(-0.14%) |
Jan 24, 2012 | 7.120 | 7.190 | 7.070 | 7.140 | 62,621 | +0.00(+0.00%) |
Jan 23, 2012 | 7.140 | 7.180 | 7.120 | 7.140 | 46,152 | +0.00(+0.00%) |
Jan 20, 2012 | 6.700 | 7.200 | 6.700 | 7.140 | 178,411 | +0.41(+6.09%) |
Jan 19, 2012 | 6.650 | 6.750 | 6.640 | 6.730 | 34,461 | +0.08(+1.20%) |
Jan 18, 2012 | 6.630 | 6.680 | 6.330 | 6.650 | 102,621 | +0.03(+0.45%) |
Jan 17, 2012 | 6.980 | 7.060 | 6.480 | 6.620 | 100,629 | -0.34(-4.89%) |
Jan 13, 2012 | 6.930 | 7.000 | 6.930 | 6.960 | 20,119 | -0.04(-0.57%) |
Jan 12, 2012 | 7.040 | 7.040 | 6.960 | 7.000 | 36,711 | -0.03(-0.43%) |
Jan 11, 2012 | 7.050 | 7.060 | 7.010 | 7.030 | 22,339 | -0.03(-0.42%) |
Jan 10, 2012 | 7.060 | 7.100 | 6.960 | 7.060 | 55,467 | +0.00(+0.00%) |
Jan 09, 2012 | 7.090 | 7.090 | 6.950 | 7.060 | 39,552 | -0.03(-0.42%) |
Jan 06, 2012 | 7.150 | 7.150 | 7.000 | 7.090 | 52,804 | -0.08(-1.12%) |
Jan 05, 2012 | 7.310 | 7.320 | 7.000 | 7.170 | 67,233 | -0.18(-2.45%) |